| Macro-sector: Industrials | Band: 20 | High52 Price: 994.5 | Mkt_Cap Category: Others |
| Sector: Capital Goods | Lot Size: 1 | High52 Date: 30-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: | Low52 Price: 559.0 | Barrier: -; Drift%: - |
| Basic Industry: Electrodes & Refractories | Total Equity: 5,308,634 | Low52 Date: 01-Feb-2026 | SHP: 53.68 / 0.02 / 0.22 / 46.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,285.45 / 676.0 | Month: 740.95 / 667.0 | Week: 729.0 / 609.6 | Day: 739.2 / 703.75 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 703.95 | 739.20 | 703.75 | 712.90 | 719.69 | 0.25 | 378.45 | 2,899 | 2.97 | 1,579 | 2.69 | 0.11 | 6 |
| 2 | 06-Apr | 703.00 | 731.90 | 701.00 | 711.10 | 711.63 | 0.40 | 377.50 | 4,882 | 5.00 | 2,715 | 4.62 | 0.19 | 11 |
| 3 | 02-Apr | 710.10 | 730.00 | 696.20 | 708.25 | 713.84 | -1.96 | 375.98 | 7,127 | 7.30 | 5,045 | 8.58 | 0.36 | 21 |
| 4 | 01-Apr | 690.00 | 733.85 | 690.00 | 722.40 | 721.51 | 6.00 | 383.50 | 4,002 | 4.10 | 2,351 | 4.00 | 0.17 | 10 |
| 5 | 30-Mar | 680.35 | 705.00 | 675.00 | 681.50 | 685.85 | -1.53 | 361.78 | 10,126 | 10.38 | 7,729 | 13.14 | 0.53 | 32 |
| 6 | 27-Mar | 695.80 | 710.50 | 690.00 | 692.10 | 697.26 | -2.14 | 367.41 | 11,058 | 11.33 | 8,118 | 13.81 | 0.57 | 33 |
| 7 | 25-Mar | 694.35 | 725.00 | 686.00 | 707.25 | 712.84 | 1.86 | 375.45 | 7,346 | 7.53 | 4,564 | 7.76 | 0.33 | 19 |
| 8 | 24-Mar | 685.60 | 713.65 | 680.00 | 694.35 | 697.18 | 2.22 | 368.61 | 19,109 | 19.58 | 10,016 | 17.03 | 0.70 | 41 |
| 9 | 23-Mar | 675.00 | 700.00 | 663.00 | 679.25 | 680.02 | -2.72 | 360.59 | 15,585 | 15.97 | 8,198 | 13.94 | 0.56 | 33 |
| 10 | 20-Mar | 720.50 | 742.45 | 691.00 | 698.25 | 716.56 | -2.64 | 370.68 | 5,202 | 5.33 | 2,971 | 5.05 | 0.21 | 12 |
| 11 | 19-Mar | 716.20 | 735.00 | 711.00 | 717.15 | 723.02 | -4.42 | 380.71 | 7,356 | 7.54 | 4,425 | 7.53 | 0.32 | 18 |
| 12 | 18-Mar | 720.00 | 765.00 | 720.00 | 750.30 | 749.67 | 4.56 | 398.31 | 21,786 | 22.32 | 10,944 | 18.61 | 0.82 | 45 |
| 13 | 17-Mar | 698.00 | 735.00 | 698.00 | 717.55 | 722.07 | 1.31 | 380.92 | 13,385 | 13.71 | 5,882 | 10.00 | 0.42 | 24 |
| 14 | 16-Mar | 697.55 | 710.90 | 679.20 | 708.25 | 696.01 | 0.67 | 375.98 | 6,807 | 6.97 | 3,916 | 6.66 | 0.27 | 16 |
| 15 | 13-Mar | 700.10 | 711.40 | 689.10 | 703.55 | 705.47 | -0.30 | 373.49 | 5,033 | 5.16 | 3,722 | 6.33 | 0.26 | 15 |
| 16 | 12-Mar | 703.00 | 715.00 | 694.00 | 705.70 | 706.23 | -0.65 | 374.63 | 1,754 | 1.80 | 940 | 1.60 | 0.07 | 4 |
| 17 | 11-Mar | 708.50 | 725.00 | 693.80 | 710.30 | 706.23 | 1.01 | 377.07 | 6,841 | 7.01 | 4,796 | 8.16 | 0.34 | 20 |
| 18 | 10-Mar | 712.20 | 717.60 | 695.00 | 703.20 | 706.21 | 0.21 | 373.30 | 6,218 | 6.37 | 3,992 | 6.79 | 0.28 | 16 |
| 19 | 09-Mar | 690.35 | 707.00 | 660.80 | 701.70 | 691.03 | 0.99 | 372.51 | 6,234 | 6.39 | 3,316 | 5.64 | 0.23 | 14 |
| 20 | 06-Mar | 695.90 | 717.50 | 685.00 | 694.85 | 698.50 | 0.59 | 368.87 | 12,415 | 12.72 | 6,989 | 11.89 | 0.49 | 29 |
| 21 | 05-Mar | 683.15 | 704.00 | 675.00 | 690.75 | 688.63 | 2.18 | 366.69 | 5,490 | 5.63 | 3,733 | 6.35 | 0.26 | 15 |
| 22 | 04-Mar | 651.00 | 693.00 | 651.00 | 676.00 | 670.97 | -1.62 | 358.00 | 7,825 | 8.02 | 4,021 | 6.84 | 0.27 | 16 |
| 23 | 02-Mar | 701.10 | 701.10 | 666.10 | 687.15 | 683.25 | -2.33 | 364.78 | 8,933 | 9.15 | 5,667 | 9.64 | 0.39 | 23 |
| 24 | 27-Feb | 687.50 | 729.00 | 675.30 | 703.55 | 705.86 | 4.68 | 373.49 | 22,843 | 23.40 | 12,421 | 21.12 | 0.88 | 51 |
| 25 | 26-Feb | 651.10 | 680.00 | 637.40 | 672.10 | 660.21 | 4.00 | 356.79 | 10,313 | 10.57 | 7,431 | 12.64 | 0.49 | 30 |
| 26 | 25-Feb | 649.70 | 651.95 | 641.15 | 646.25 | 647.21 | 0.56 | 343.07 | 1,834 | 1.88 | 1,012 | 1.72 | 0.07 | 4 |
| 27 | 24-Feb | 619.60 | 649.95 | 609.60 | 642.65 | 628.97 | 3.89 | 341.16 | 12,688 | 13.00 | 7,465 | 12.70 | 0.47 | 31 |
| 28 | 23-Feb | 610.75 | 627.00 | 610.70 | 618.60 | 618.23 | 1.29 | 328.39 | 7,375 | 7.56 | 4,853 | 8.25 | 0.30 | 20 |
| 29 | 20-Feb | 621.40 | 622.00 | 605.00 | 610.70 | 613.34 | -1.20 | 324.20 | 6,873 | 7.04 | 4,992 | 8.49 | 0.31 | 20 |
| 30 | 19-Feb | 623.60 | 626.70 | 611.80 | 618.10 | 618.24 | -0.88 | 328.13 | 8,569 | 8.78 | 6,631 | 11.28 | 0.41 | 27 |
| 31 | 18-Feb | 631.80 | 639.95 | 618.55 | 623.60 | 627.33 | -1.55 | 331.05 | 3,908 | 4.00 | 1,590 | 2.70 | 0.10 | 6 |
| 32 | 17-Feb | 610.00 | 650.00 | 610.00 | 633.45 | 635.39 | 4.16 | 336.28 | 8,510 | 8.72 | 4,409 | 7.50 | 0.28 | 18 |
| 33 | 16-Feb | 605.00 | 626.00 | 605.00 | 608.15 | 615.91 | -0.65 | 322.84 | 3,748 | 3.84 | 1,598 | 2.72 | 0.10 | 7 |
| 34 | 13-Feb | 627.65 | 639.25 | 607.00 | 612.15 | 619.67 | -2.96 | 324.97 | 9,999 | 10.24 | 5,004 | 8.51 | 0.31 | 20 |
| 35 | 12-Feb | 648.00 | 649.20 | 625.00 | 630.85 | 635.58 | -2.96 | 334.90 | 4,765 | 4.88 | 2,397 | 4.08 | 0.15 | 10 |
| 36 | 11-Feb | 657.00 | 668.00 | 644.60 | 650.10 | 657.06 | -0.63 | 345.11 | 3,228 | 3.31 | 1,841 | 3.13 | 0.12 | 8 |
| 37 | 10-Feb | 606.35 | 678.80 | 596.20 | 654.25 | 657.76 | 8.79 | 347.32 | 27,469 | 28.14 | 9,867 | 16.78 | 0.65 | 40 |
| 38 | 09-Feb | 587.40 | 618.00 | 584.00 | 601.40 | 603.71 | 2.31 | 319.26 | 9,041 | 9.26 | 5,958 | 10.13 | 0.36 | 24 |
| 39 | 06-Feb | 605.30 | 613.00 | 581.20 | 587.85 | 593.09 | -1.92 | 312.07 | 5,308 | 5.44 | 3,508 | 5.97 | 0.21 | 14 |
| 40 | 05-Feb | 630.00 | 630.00 | 595.00 | 599.35 | 607.40 | -4.03 | 318.17 | 3,205 | 3.28 | 2,108 | 3.59 | 0.13 | 9 |
| 41 | 04-Feb | 600.35 | 642.95 | 600.35 | 624.55 | 621.47 | -5.99 | 331.55 | 17,802 | 18.24 | 7,012 | 11.93 | 0.44 | 29 |
| 42 | 03-Feb | 589.40 | 699.00 | 581.10 | 664.35 | 625.55 | 13.60 | 352.68 | 9,037 | 9.26 | 5,046 | 8.58 | 0.32 | 21 |
| 43 | 02-Feb | 590.00 | 590.00 | 570.55 | 584.80 | 583.64 | 2.52 | 310.45 | 1,998 | 2.05 | 864 | 1.47 | 0.05 | 4 |
| 44 | 01-Feb | 596.00 | 610.30 | 559.00 | 570.45 | 581.51 | -7.38 | 302.83 | 5,892 | 6.04 | 3,492 | 5.94 | 0.20 | 14 |
| 45 | 30-Jan | 576.00 | 632.00 | 576.00 | 615.90 | 609.95 | 4.40 | 326.96 | 4,284 | 4.39 | 1,892 | 3.22 | 0.12 | 8 |
| 46 | 29-Jan | 577.00 | 598.00 | 571.50 | 589.95 | 583.39 | 0.79 | 313.18 | 5,008 | 5.13 | 3,237 | 5.51 | 0.19 | 13 |
| 47 | 28-Jan | 581.00 | 599.95 | 575.00 | 585.35 | 589.19 | -0.35 | 310.74 | 4,464 | 4.57 | 3,112 | 5.29 | 0.18 | 13 |
| 48 | 27-Jan | 570.05 | 590.00 | 570.05 | 587.40 | 581.92 | 1.28 | 311.83 | 3,855 | 3.95 | 2,201 | 3.74 | 0.13 | 9 |
| 49 | 23-Jan | 573.20 | 604.00 | 566.15 | 579.95 | 579.83 | 0.43 | 307.87 | 4,642 | 4.76 | 2,653 | 4.51 | 0.15 | 11 |
| 50 | 22-Jan | 572.20 | 584.95 | 570.65 | 577.45 | 579.01 | 1.71 | 306.55 | 4,004 | 4.10 | 2,603 | 4.43 | 0.15 | 11 |
| 51 | 21-Jan | 585.00 | 604.35 | 560.25 | 567.75 | 574.52 | -4.15 | 301.40 | 10,417 | 10.67 | 6,922 | 11.77 | 0.40 | 28 |
| 52 | 20-Jan | 609.00 | 618.50 | 588.60 | 592.35 | 601.40 | -3.68 | 314.46 | 6,900 | 7.07 | 3,803 | 6.47 | 0.23 | 16 |
| 53 | 19-Jan | 624.80 | 628.00 | 610.40 | 615.00 | 619.12 | -1.57 | 326.00 | 2,202 | 2.26 | 1,351 | 2.30 | 0.08 | 6 |
| 54 | 16-Jan | 634.30 | 649.55 | 620.00 | 624.80 | 631.77 | -1.52 | 331.68 | 3,961 | 4.06 | 2,481 | 4.22 | 0.16 | 10 |
| 55 | 14-Jan | 639.00 | 651.75 | 623.80 | 634.45 | 640.38 | -1.64 | 336.81 | 2,523 | 2.59 | 1,626 | 2.77 | 0.10 | 7 |
| 56 | 13-Jan | 648.70 | 654.00 | 642.55 | 645.05 | 647.78 | 0.93 | 342.43 | 2,299 | 2.36 | 1,421 | 2.42 | 0.09 | 6 |
| 57 | 12-Jan | 649.00 | 654.75 | 630.75 | 639.10 | 642.35 | -1.43 | 339.27 | 3,765 | 3.86 | 1,932 | 3.29 | 0.12 | 8 |
| 58 | 09-Jan | 665.00 | 677.95 | 645.00 | 648.35 | 655.84 | -3.04 | 344.19 | 4,906 | 5.03 | 3,754 | 6.38 | 0.25 | 15 |
| 59 | 08-Jan | 702.50 | 702.50 | 665.00 | 668.70 | 676.96 | -3.00 | 354.99 | 3,713 | 3.80 | 2,208 | 3.76 | 0.15 | 9 |
| 60 | 07-Jan | 675.00 | 705.00 | 672.95 | 689.40 | 682.37 | 1.31 | 365.98 | 3,213 | 3.29 | 1,667 | 2.84 | 0.11 | 7 |
| 61 | 06-Jan | 690.90 | 695.25 | 678.00 | 680.50 | 685.90 | -1.51 | 361.25 | 2,032 | 2.08 | 1,313 | 2.23 | 0.09 | 5 |
| 62 | 05-Jan | 707.70 | 709.60 | 689.00 | 690.90 | 694.58 | -0.43 | 366.77 | 2,255 | 2.31 | 1,783 | 3.03 | 0.12 | 7 |
| 63 | 02-Jan | 685.10 | 705.00 | 685.10 | 693.85 | 696.40 | 1.43 | 368.34 | 2,043 | 2.09 | 1,297 | 2.21 | 0.09 | 5 |
| 64 | 01-Jan | 682.00 | 697.90 | 682.00 | 684.05 | 689.46 | -0.30 | 363.14 | 975 | 1.00 | 587 | 1.00 | 0.04 | 2 |
| 65 | 31-Dec | 686.75 | 697.40 | 683.00 | 686.10 | 690.57 | 0.84 | 364.23 | 1,793 | 1.84 | 1,208 | 2.05 | 0.08 | 5 |
| 66 | 30-Dec | 680.00 | 697.45 | 667.00 | 680.40 | 680.19 | 0.55 | 361.20 | 3,876 | 3.97 | 1,703 | 2.90 | 0.12 | 7 |
| 67 | 29-Dec | 691.00 | 705.10 | 675.10 | 676.65 | 684.52 | -3.08 | 359.21 | 5,507 | 5.64 | 3,546 | 6.03 | 0.24 | 14 |
Similar Stocks: VESUVIUS DENORA IFGLEXPOR ORIENTCER RPEL GRAPHITE HEG RHIM AUROIMPEX REFRACTORY MONOLITH